Sumber Tani Agung Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 810.00 | 830.00 | 810.00 | 820.00 | 707.07 | 9,974,800 |
| 2025-02-03 | 830.00 | 830.00 | 810.00 | 810.00 | 698.44 | 7,201,900 |
| 2025-01-31 | 835.00 | 835.00 | 825.00 | 830.00 | 715.69 | 5,623,100 |
| 2025-01-30 | 835.00 | 835.00 | 820.00 | 835.00 | 720.00 | 5,904,800 |
| 2025-01-24 | 835.00 | 835.00 | 820.00 | 835.00 | 720.00 | 9,641,800 |
| 2025-01-23 | 830.00 | 835.00 | 820.00 | 835.00 | 720.00 | 9,912,100 |
| 2025-01-22 | 825.00 | 830.00 | 815.00 | 830.00 | 715.69 | 9,034,700 |
| 2025-01-21 | 825.00 | 830.00 | 815.00 | 825.00 | 711.38 | 8,403,500 |
| 2025-01-20 | 835.00 | 835.00 | 825.00 | 825.00 | 711.38 | 9,050,100 |
| 2025-01-17 | 840.00 | 840.00 | 825.00 | 835.00 | 720.00 | 10,986,400 |
| 2025-01-16 | 840.00 | 840.00 | 830.00 | 840.00 | 724.31 | 11,957,700 |
| 2025-01-15 | 835.00 | 840.00 | 825.00 | 840.00 | 724.31 | 12,490,400 |
| 2025-01-14 | 830.00 | 835.00 | 825.00 | 835.00 | 720.00 | 11,989,100 |
| 2025-01-13 | 825.00 | 835.00 | 820.00 | 830.00 | 715.69 | 9,540,600 |
| 2025-01-10 | 815.00 | 830.00 | 815.00 | 825.00 | 711.38 | 8,509,800 |
| 2025-01-09 | 830.00 | 830.00 | 815.00 | 815.00 | 702.75 | 8,996,100 |
| 2025-01-08 | 825.00 | 830.00 | 815.00 | 830.00 | 715.69 | 11,174,400 |
| 2025-01-07 | 820.00 | 830.00 | 810.00 | 825.00 | 711.38 | 7,488,100 |
| 2025-01-06 | 820.00 | 830.00 | 815.00 | 820.00 | 707.07 | 11,240,700 |
| 2025-01-03 | 820.00 | 830.00 | 815.00 | 820.00 | 707.07 | 9,584,900 |
| 2025-01-02 | 820.00 | 825.00 | 810.00 | 820.00 | 707.07 | 8,906,900 |
| 2024-12-30 | 820.00 | 825.00 | 800.00 | 820.00 | 707.07 | 9,425,100 |
| 2024-12-27 | 795.00 | 820.00 | 795.00 | 820.00 | 707.07 | 9,682,300 |
| 2024-12-24 | 800.00 | 800.00 | 775.00 | 795.00 | 685.51 | 10,849,900 |
| 2024-12-23 | 805.00 | 810.00 | 795.00 | 800.00 | 689.82 | 10,380,500 |
| 2024-12-20 | 815.00 | 815.00 | 795.00 | 805.00 | 694.13 | 10,070,800 |
| 2024-12-19 | 815.00 | 820.00 | 795.00 | 815.00 | 702.75 | 10,998,600 |
| 2024-12-18 | 820.00 | 835.00 | 810.00 | 815.00 | 702.75 | 11,503,300 |
| 2024-12-17 | 820.00 | 825.00 | 810.00 | 820.00 | 707.07 | 9,219,000 |
| 2024-12-16 | 825.00 | 840.00 | 815.00 | 820.00 | 707.07 | 11,526,400 |
| 2024-12-13 | 845.00 | 845.00 | 825.00 | 825.00 | 711.38 | 12,023,900 |
| 2024-12-12 | 850.00 | 850.00 | 835.00 | 845.00 | 728.62 | 12,999,600 |
| 2024-12-11 | 865.00 | 870.00 | 830.00 | 850.00 | 732.93 | 13,708,000 |
| 2024-12-10 | 845.00 | 875.00 | 845.00 | 865.00 | 745.87 | 19,497,000 |
| 2024-12-09 | 850.00 | 860.00 | 845.00 | 845.00 | 728.62 | 16,518,700 |
| 2024-12-06 | 845.00 | 860.00 | 830.00 | 850.00 | 732.93 | 19,428,400 |
| 2024-12-05 | 875.00 | 875.00 | 840.00 | 845.00 | 728.62 | 14,715,500 |
| 2024-12-04 | 845.00 | 875.00 | 845.00 | 875.00 | 754.49 | 18,923,000 |
| 2024-12-03 | 815.00 | 850.00 | 815.00 | 845.00 | 728.62 | 22,217,300 |
| 2024-12-02 | 850.00 | 865.00 | 815.00 | 815.00 | 702.75 | 17,119,300 |
| 2024-11-29 | 845.00 | 850.00 | 835.00 | 850.00 | 732.93 | 15,047,400 |
| 2024-11-28 | 845.00 | 845.00 | 835.00 | 845.00 | 728.62 | 15,227,300 |
| 2024-11-26 | 840.00 | 845.00 | 830.00 | 845.00 | 728.62 | 14,559,100 |
| 2024-11-25 | 835.00 | 845.00 | 825.00 | 840.00 | 724.31 | 17,607,500 |
| 2024-11-22 | 845.00 | 845.00 | 820.00 | 835.00 | 720.00 | 14,347,600 |
| 2024-11-21 | 850.00 | 850.00 | 830.00 | 845.00 | 728.62 | 17,525,200 |
| 2024-11-20 | 865.00 | 870.00 | 835.00 | 850.00 | 732.93 | 14,976,800 |
| 2024-11-19 | 860.00 | 865.00 | 845.00 | 865.00 | 745.87 | 16,971,600 |
| 2024-11-18 | 885.00 | 885.00 | 855.00 | 860.00 | 741.56 | 15,000,300 |
| 2024-11-15 | 870.00 | 885.00 | 870.00 | 885.00 | 763.11 | 17,910,900 |
| 2024-11-14 | 905.00 | 905.00 | 875.00 | 875.00 | 754.49 | 15,253,500 |
| 2024-11-13 | 905.00 | 915.00 | 895.00 | 905.00 | 780.36 | 14,490,700 |
| 2024-11-12 | 900.00 | 905.00 | 890.00 | 905.00 | 780.36 | 15,431,800 |
| 2024-11-11 | 910.00 | 920.00 | 885.00 | 900.00 | 776.05 | 25,153,900 |
| 2024-11-08 | 920.00 | 920.00 | 900.00 | 910.00 | 784.67 | 17,052,700 |
| 2024-11-07 | 925.00 | 925.00 | 910.00 | 920.00 | 793.29 | 14,865,500 |
| 2024-11-06 | 925.00 | 940.00 | 910.00 | 925.00 | 797.61 | 18,738,300 |
| 2024-11-05 | 905.00 | 930.00 | 895.00 | 925.00 | 797.61 | 17,744,300 |
| 2024-11-04 | 905.00 | 910.00 | 895.00 | 905.00 | 780.36 | 14,623,500 |
| 2024-11-01 | 915.00 | 915.00 | 895.00 | 905.00 | 780.36 | 17,527,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 75.0000 IDR |
| 2025-06-05 | 55.0000 IDR |
| 2024-06-10 | 27.0000 IDR |
| 2023-05-30 | 46.0000 IDR |
| 2022-07-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.